|
|
Closing price on 12/5/2024
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.90 |
| Volume |
106,500 |
| Split-adjusted Price |
17.62 |
|
|
TAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.00
|
17.62
|
106,500
|
|
|
12/4/2024
|
+0.90 / +4.95%
|
18.40
|
19.50
|
18.40
|
19.10
|
19.00
|
17.62
|
196,600
|
|
|
12/3/2024
|
+0.50 / +2.78%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.20
|
17.07
|
62,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
16.61
|
36,300
|
|
|
11/29/2024
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
16.61
|
16,800
|
|
|
11/28/2024
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.80
|
16.51
|
60,100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
16.14
|
37,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.50
|
16.05
|
22,500
|
|
|
11/25/2024
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
16.14
|
53,200
|
|
|
11/22/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.20
|
17.50
|
17.40
|
16.14
|
32,600
|
|
|
11/21/2024
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
16.14
|
13,300
|
|
|
11/20/2024
|
+0.30 / +1.75%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.60
|
16.05
|
7,300
|
|
|
11/19/2024
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.10
|
15.77
|
90,200
|
|
|
11/18/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.20
|
15.77
|
32,600
|
|
|
11/15/2024
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.10
|
17.20
|
17.10
|
15.87
|
16,200
|
|
|
11/14/2024
|
-0.30 / -1.73%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.20
|
15.68
|
61,100
|
|
|
11/13/2024
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
15.96
|
23,100
|
|
|
11/12/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
16.05
|
18,800
|
|
|
11/11/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
16.14
|
17,100
|
|
|
11/8/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
16.14
|
22,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
16.24
|
25,700
|
|
|
11/6/2024
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
16.33
|
31,800
|
|
|
11/5/2024
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
16.14
|
14,900
|
|
|
11/4/2024
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.70
|
15.96
|
9,300
|
|
|
11/1/2024
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
18.00
|
16.42
|
7,300
|
|
|
10/31/2024
|
-0.30 / -1.65%
|
18.00
|
18.10
|
17.90
|
17.90
|
18.00
|
16.51
|
19,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.20
|
16.61
|
37,400
|
|
|
10/29/2024
|
-0.20 / -1.11%
|
19.50
|
19.50
|
17.80
|
17.80
|
18.00
|
16.42
|
8,200
|
|
|
10/28/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.61
|
0
|
|
|
10/25/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.61
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
476,300
|
6.60
|
1.54%
|
|
|
|
AGG
|
1,144,200
|
20.25
|
-2.64%
|
|
|
|
API
|
2,030,900
|
10.40
|
5.05%
|
|
|
|
ASM
|
922,000
|
8.07
|
0.00%
|
|
|
|
BCR
|
4,290,500
|
2.10
|
-12.50%
|
|
|
|
BII
|
428,800
|
0.90
|
0.00%
|
|
|
|
BVL
|
5,200
|
21.00
|
0.48%
|
|
|
|
C21
|
100
|
21.40
|
13.23%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|